702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,203900,415969370,6770,6770,6770,6770,400
|
|
20230721,203800,415969370,6770,6770,6770,6770,0
|
|
20230721,203700,415969370,6770,6770,6770,6770,0
|
|
20230721,203600,415969370,6770,6770,6770,6770,0
|
|
20230721,203500,415969370,6770,6770,6770,6770,0
|
|
20230721,203400,415969370,6770,6770,6770,6770,0
|
|
20230721,203300,415969370,6770,6770,6770,6770,0
|
|
20230721,203200,415969370,6770,6770,6770,6770,0
|
|
20230721,203100,415969370,6770,6770,6770,6770,0
|
|
20230721,203000,415969370,6770,6770,6770,6770,0
|
|
20230721,202900,415969370,6770,6770,6770,6770,0
|
|
20230721,202800,415969370,6770,6770,6770,6770,0
|
|
20230721,202700,415969370,6770,6770,6770,6770,0
|
|
20230721,202600,415969370,6770,6770,6770,6770,0
|
|
20230721,202500,415969370,6770,6770,6770,6770,0
|
|
20230721,202400,415969370,6770,6770,6770,6770,0
|
|
20230721,202300,415969370,6770,6770,6770,6770,0
|
|
20230721,202200,415969370,6770,6770,6770,6770,0
|
|
20230721,202100,415969370,6770,6770,6770,6770,0
|
|
20230721,202000,415969370,6770,6770,6770,6770,0
|
|
20230721,201900,415969370,6770,6770,6770,6770,0
|
|
20230721,201800,415969370,6770,6770,6770,6770,0
|
|
20230721,201700,415969370,6770,6770,6770,6770,0
|
|
20230721,201600,415969370,6770,6770,6770,6770,0
|
|
20230721,201500,415969370,6770,6770,6770,6770,0
|
|
20230721,201400,415969370,6770,6770,6770,6770,0
|
|
20230721,201300,415969370,6770,6770,6770,6770,0
|
|
20230721,201200,415969370,6770,6770,6770,6770,0
|
|
20230721,201100,415969370,6770,6770,6770,6770,0
|
|
20230721,201000,415969370,6770,6770,6770,6770,0
|
|
20230721,200900,415969370,6770,6770,6770,6770,400
|
|
20230721,200800,415969370,6770,6770,6770,6770,0
|
|
20230721,200700,415969370,6770,6770,6770,6770,0
|
|
20230721,200600,415969370,6770,6770,6770,6770,0
|
|
20230721,200500,415969370,6770,6770,6770,6770,0
|
|
20230721,200400,415969370,6770,6770,6770,6770,0
|
|
20230721,200300,415969370,6770,6770,6770,6770,0
|
|
20230721,200200,415969370,6770,6770,6770,6770,0
|
|
20230721,200100,415969370,6770,6770,6770,6770,0
|
|
20230721,200000,415969370,6770,6770,6770,6770,0
|
|
20230721,195900,415969370,6770,6770,6770,6770,0
|
|
20230721,195800,415969370,6770,6770,6770,6770,0
|
|
20230721,195700,415969370,6770,6770,6770,6770,0
|
|
20230721,195600,415969370,6770,6770,6770,6770,0
|
|
20230721,195500,415969370,6770,6770,6770,6770,0
|
|
20230721,195400,415969370,6770,6770,6770,6770,0
|
|
20230721,195300,415969370,6770,6770,6770,6770,0
|
|
20230721,195200,415969370,6770,6770,6770,6770,0
|
|
20230721,195100,415969370,6770,6770,6770,6770,0
|
|
20230721,195000,415969370,6770,6770,6770,6770,0
|
|
20230721,194900,415969370,6770,6770,6770,6770,0
|
|
20230721,194800,415969370,6770,6770,6770,6770,0
|
|
20230721,194700,415969370,6770,6770,6770,6770,0
|
|
20230721,194600,415969370,6770,6770,6770,6770,0
|
|
20230721,194500,415969370,6770,6770,6770,6770,0
|
|
20230721,194400,415969370,6770,6770,6770,6770,0
|
|
20230721,194300,415969370,6770,6770,6770,6770,0
|
|
20230721,194200,415969370,6770,6770,6770,6770,0
|
|
20230721,194100,415969370,6770,6770,6770,6770,0
|
|
20230721,194000,415969370,6770,6770,6770,6770,0
|
|
20230721,193900,415969370,6770,6770,6770,6770,400
|
|
20230721,193800,415969370,6770,6770,6770,6770,0
|
|
20230721,193700,415969370,6770,6770,6770,6770,0
|
|
20230721,193600,415969370,6770,6770,6770,6770,0
|
|
20230721,193500,415969370,6770,6770,6770,6770,0
|
|
20230721,193400,415969370,6770,6770,6770,6770,0
|
|
20230721,193300,415969370,6770,6770,6770,6770,0
|
|
20230721,193200,415969370,6770,6770,6770,6770,0
|
|
20230721,193100,415969370,6770,6770,6770,6770,0
|
|
20230721,193000,415969370,6770,6770,6770,6770,0
|
|
20230721,192900,415969370,6770,6770,6770,6770,0
|
|
20230721,192800,415969370,6770,6770,6770,6770,0
|
|
20230721,192700,415969370,6770,6770,6770,6770,0
|
|
20230721,192600,415969370,6770,6770,6770,6770,0
|
|
20230721,192500,415969370,6770,6770,6770,6770,0
|
|
20230721,192400,415969370,6770,6770,6770,6770,0
|
|
20230721,192300,415969370,6770,6770,6770,6770,0
|
|
20230721,192200,415969370,6770,6770,6770,6770,0
|
|
20230721,192100,415969370,6770,6770,6770,6770,0
|
|
20230721,192000,415969370,6770,6770,6770,6770,0
|
|
20230721,191900,415969370,6770,6770,6770,6770,0
|
|
20230721,191800,415969370,6770,6770,6770,6770,0
|
|
20230721,191700,415969370,6770,6770,6770,6770,0
|
|
20230721,191600,415969370,6770,6770,6770,6770,0
|
|
20230721,191500,415969370,6770,6770,6770,6770,0
|
|
20230721,191400,415969370,6770,6770,6770,6770,0
|
|
20230721,191300,415969370,6770,6770,6770,6770,0
|
|
20230721,191200,415969370,6770,6770,6770,6770,0
|
|
20230721,191100,415969370,6770,6770,6770,6770,0
|
|
20230721,191000,415969370,6770,6770,6770,6770,0
|
|
20230721,190900,415969370,6770,6770,6770,6770,400
|
|
20230721,190800,415969370,6770,6770,6770,6770,0
|
|
20230721,190700,415969370,6770,6770,6770,6770,0
|
|
20230721,190600,415969370,6770,6770,6770,6770,0
|
|
20230721,190500,415969370,6770,6770,6770,6770,0
|
|
20230721,190400,415969370,6770,6770,6770,6770,0
|
|
20230721,190300,415969370,6770,6770,6770,6770,0
|
|
20230721,190200,415969370,6770,6770,6770,6770,0
|
|
20230721,190100,415969370,6770,6770,6770,6770,0
|
|
20230721,190000,415969370,6770,6770,6770,6770,0
|
|
20230721,185900,415969370,6770,6770,6770,6770,0
|
|
20230721,185800,415969370,6770,6770,6770,6770,0
|
|
20230721,185700,415969370,6770,6770,6770,6770,0
|
|
20230721,185600,415969370,6770,6770,6770,6770,0
|
|
20230721,185500,415969370,6770,6770,6770,6770,0
|
|
20230721,185400,415969370,6770,6770,6770,6770,0
|
|
20230721,185300,415969370,6770,6770,6770,6770,0
|
|
20230721,185200,415969370,6770,6770,6770,6770,0
|
|
20230721,185100,415969370,6770,6770,6770,6770,0
|
|
20230721,185000,415969370,6770,6770,6770,6770,0
|
|
20230721,184900,415969370,6770,6770,6770,6770,0
|
|
20230721,184800,415969370,6770,6770,6770,6770,0
|
|
20230721,184700,415969370,6770,6770,6770,6770,0
|
|
20230721,184600,415969370,6770,6770,6770,6770,0
|
|
20230721,184500,415969370,6770,6770,6770,6770,0
|
|
20230721,184400,415969370,6770,6770,6770,6770,0
|
|
20230721,184300,415969370,6770,6770,6770,6770,0
|
|
20230721,184200,415969370,6770,6770,6770,6770,0
|
|
20230721,184100,415969370,6770,6770,6770,6770,0
|
|
20230721,184000,415969370,6770,6770,6770,6770,0
|
|
20230721,183900,415969370,6770,6770,6770,6770,400
|
|
20230721,183800,415969370,6770,6770,6770,6770,0
|
|
20230721,183700,415969370,6770,6770,6770,6770,0
|
|
20230721,183600,415969370,6770,6770,6770,6770,0
|
|
20230721,183500,415969370,6770,6770,6770,6770,0
|
|
20230721,183400,415969370,6770,6770,6770,6770,0
|
|
20230721,183300,415969370,6770,6770,6770,6770,0
|
|
20230721,183200,415969370,6770,6770,6770,6770,0
|
|
20230721,183100,415969370,6770,6770,6770,6770,0
|
|
20230721,183000,415969370,6770,6770,6770,6770,0
|
|
20230721,182900,415969370,6770,6770,6770,6770,0
|
|
20230721,182800,415969370,6770,6770,6770,6770,0
|
|
20230721,182700,415969370,6770,6770,6770,6770,0
|
|
20230721,182600,415969370,6770,6770,6770,6770,0
|
|
20230721,182500,415969370,6770,6770,6770,6770,0
|
|
20230721,182400,415969370,6770,6770,6770,6770,0
|
|
20230721,182300,415969370,6770,6770,6770,6770,0
|
|
20230721,182200,415969370,6770,6770,6770,6770,0
|
|
20230721,182100,415969370,6770,6770,6770,6770,0
|
|
20230721,182000,415969370,6770,6770,6770,6770,0
|
|
20230721,181900,415969370,6770,6770,6770,6770,0
|
|
20230721,181800,415969370,6770,6770,6770,6770,0
|
|
20230721,181700,415969370,6770,6770,6770,6770,0
|
|
20230721,181600,415969370,6770,6770,6770,6770,0
|
|
20230721,181500,415969370,6770,6770,6770,6770,0
|
|
20230721,181400,415969370,6770,6770,6770,6770,0
|
|
20230721,181300,415969370,6770,6770,6770,6770,0
|
|
20230721,181200,415969370,6770,6770,6770,6770,0
|
|
20230721,181100,415969370,6770,6770,6770,6770,0
|
|
20230721,181000,415969370,6770,6770,6770,6770,0
|
|
20230721,180900,415969370,6770,6770,6770,6770,400
|
|
20230721,180800,415969370,6770,6770,6770,6770,0
|
|
20230721,180700,415969370,6770,6770,6770,6770,0
|
|
20230721,180600,415969370,6770,6770,6770,6770,0
|
|
20230721,180500,415969370,6770,6770,6770,6770,0
|
|
20230721,180400,415969370,6770,6770,6770,6770,0
|
|
20230721,180300,415969370,6770,6770,6770,6770,0
|
|
20230721,180200,415969370,6770,6770,6770,6770,0
|
|
20230721,180100,415969370,6770,6770,6770,6770,0
|
|
20230721,180000,415969370,6770,6770,6770,6770,0
|
|
20230721,175900,415969370,6770,6770,6770,6770,0
|
|
20230721,175800,415969370,6770,6770,6770,6770,0
|
|
20230721,175700,415969370,6770,6770,6770,6770,0
|
|
20230721,175600,415969370,6770,6770,6770,6770,0
|
|
20230721,175500,415969370,6770,6770,6770,6770,0
|
|
20230721,175400,415969370,6770,6770,6770,6770,0
|
|
20230721,175300,415969370,6770,6770,6770,6770,0
|
|
20230721,175200,415969370,6770,6770,6770,6770,0
|
|
20230721,175100,415969370,6770,6770,6770,6770,0
|
|
20230721,175000,415969370,6770,6770,6770,6770,0
|
|
20230721,174900,415969370,6770,6770,6770,6770,0
|
|
20230721,174800,415969370,6770,6770,6770,6770,0
|
|
20230721,174700,415969370,6770,6770,6770,6770,0
|
|
20230721,174600,415969370,6770,6770,6770,6770,0
|
|
20230721,174500,415969370,6770,6770,6770,6770,0
|
|
20230721,174400,415969370,6770,6770,6770,6770,0
|
|
20230721,174300,415969370,6770,6770,6770,6770,0
|
|
20230721,174200,415969370,6770,6770,6770,6770,0
|
|
20230721,174100,415969370,6770,6770,6770,6770,0
|
|
20230721,174000,415969370,6770,6770,6770,6770,0
|
|
20230721,173900,415969370,6770,6770,6770,6770,400
|
|
20230721,173800,415969370,6770,6770,6770,6770,0
|
|
20230721,173700,415969370,6770,6770,6770,6770,0
|
|
20230721,173600,415969370,6770,6770,6770,6770,0
|
|
20230721,173500,415969370,6770,6770,6770,6770,0
|
|
20230721,173400,415969370,6770,6770,6770,6770,0
|
|
20230721,173300,415969370,6770,6770,6770,6770,0
|
|
20230721,173200,415969370,6770,6770,6770,6770,0
|
|
20230721,173100,415969370,6770,6770,6770,6770,0
|
|
20230721,173000,415969370,6770,6770,6770,6770,0
|
|
20230721,172900,415969370,6770,6770,6770,6770,0
|
|
20230721,172800,415969370,6770,6770,6770,6770,0
|
|
20230721,172700,415969370,6770,6770,6770,6770,0
|
|
20230721,172600,415969370,6770,6770,6770,6770,0
|
|
20230721,172500,415969370,6770,6770,6770,6770,0
|
|
20230721,172400,415969370,6770,6770,6770,6770,0
|
|
20230721,172300,415969370,6770,6770,6770,6770,0
|
|
20230721,172200,415969370,6770,6770,6770,6770,0
|
|
20230721,172100,415969370,6770,6770,6770,6770,0
|
|
20230721,172000,415969370,6770,6770,6770,6770,0
|
|
20230721,171900,415969370,6770,6770,6770,6770,0
|
|
20230721,171800,415969370,6770,6770,6770,6770,0
|
|
20230721,171700,415969370,6770,6770,6770,6770,0
|
|
20230721,171600,415969370,6770,6770,6770,6770,0
|
|
20230721,171500,415969370,6770,6770,6770,6770,0
|
|
20230721,171400,415969370,6770,6770,6770,6770,0
|
|
20230721,171300,415969370,6770,6770,6770,6770,0
|
|
20230721,171200,415969370,6770,6770,6770,6770,0
|
|
20230721,171100,415969370,6770,6770,6770,6770,0
|
|
20230721,171000,415969370,6770,6770,6770,6770,0
|
|
20230721,170900,415969370,6770,6770,6770,6770,400
|
|
20230721,170800,415969370,6770,6770,6770,6770,0
|
|
20230721,170700,415969370,6770,6770,6770,6770,0
|
|
20230721,170600,415969370,6770,6770,6770,6770,0
|
|
20230721,170500,415969370,6770,6770,6770,6770,0
|
|
20230721,170400,415969370,6770,6770,6770,6770,0
|
|
20230721,170300,415969370,6770,6770,6770,6770,0
|
|
20230721,170200,415969370,6770,6770,6770,6770,0
|
|
20230721,170100,415969370,6770,6770,6770,6770,0
|
|
20230721,170000,415969370,6770,6770,6770,6770,0
|
|
20230721,165900,415969370,6770,6770,6770,6770,0
|
|
20230721,165800,415969370,6770,6770,6770,6770,0
|
|
20230721,165700,415969370,6770,6770,6770,6770,0
|
|
20230721,165600,415969370,6770,6770,6770,6770,0
|
|
20230721,165500,415969370,6770,6770,6770,6770,0
|
|
20230721,165400,415969370,6770,6770,6770,6770,0
|
|
20230721,165300,415969370,6770,6770,6770,6770,0
|
|
20230721,165200,415969370,6770,6770,6770,6770,0
|
|
20230721,165100,415969370,6770,6770,6770,6770,0
|
|
20230721,165000,415969370,6770,6770,6770,6770,0
|
|
20230721,164900,415969370,6770,6770,6770,6770,0
|
|
20230721,164800,415969370,6770,6770,6770,6770,0
|
|
20230721,164700,415969370,6770,6770,6770,6770,0
|
|
20230721,164600,415969370,6770,6770,6770,6770,0
|
|
20230721,164500,415969370,6770,6770,6770,6770,0
|
|
20230721,164400,415969370,6770,6770,6770,6770,0
|
|
20230721,164300,415969370,6770,6770,6770,6770,0
|
|
20230721,164200,415969370,6770,6770,6770,6770,0
|
|
20230721,164100,415969370,6770,6770,6770,6770,0
|
|
20230721,164000,415969370,6770,6770,6770,6770,0
|
|
20230721,163900,415969370,6770,6770,6770,6770,400
|
|
20230721,163800,415969370,6770,6770,6770,6770,0
|
|
20230721,163700,415969370,6770,6770,6770,6770,0
|
|
20230721,163600,415969370,6770,6770,6770,6770,0
|
|
20230721,163500,415969370,6770,6770,6770,6770,0
|
|
20230721,163400,415969370,6770,6770,6770,6770,0
|
|
20230721,163300,415969370,6770,6770,6770,6770,0
|
|
20230721,163200,415969370,6770,6770,6770,6770,0
|
|
20230721,163100,415969370,6770,6770,6770,6770,0
|
|
20230721,163000,415969370,6770,6770,6770,6770,0
|
|
20230721,162900,415969370,6770,6770,6770,6770,0
|
|
20230721,162800,415969370,6770,6770,6770,6770,0
|
|
20230721,162700,415969370,6770,6770,6770,6770,0
|
|
20230721,162600,415969370,6770,6770,6770,6770,0
|
|
20230721,162500,415969370,6770,6770,6770,6770,0
|
|
20230721,162400,415969370,6770,6770,6770,6770,0
|
|
20230721,162300,415969370,6770,6770,6770,6770,0
|
|
20230721,162200,415969370,6770,6770,6770,6770,0
|
|
20230721,162100,415969370,6770,6770,6770,6770,0
|
|
20230721,162000,415969370,6770,6770,6770,6770,0
|
|
20230721,161900,415969370,6770,6770,6770,6770,0
|
|
20230721,161800,415969370,6770,6770,6770,6770,0
|
|
20230721,161700,415969370,6770,6770,6770,6770,0
|
|
20230721,161600,415969370,6770,6770,6770,6770,0
|
|
20230721,161500,415969370,6770,6770,6770,6770,0
|
|
20230721,161400,415969370,6770,6770,6770,6770,0
|
|
20230721,161300,415969370,6770,6770,6770,6770,0
|
|
20230721,161200,415969370,6770,6770,6770,6770,0
|
|
20230721,161100,415969370,6770,6770,6770,6770,0
|
|
20230721,161000,415969370,6770,6770,6770,6770,0
|
|
20230721,160900,415969370,6770,6770,6770,6770,400
|
|
20230721,160800,415969370,6770,6770,6770,6770,0
|
|
20230721,160700,415969370,6770,6770,6770,6770,0
|
|
20230721,160600,415969370,6770,6770,6770,6770,0
|
|
20230721,160500,415969370,6770,6770,6770,6770,0
|
|
20230721,160400,415969370,6770,6770,6770,6770,0
|
|
20230721,160300,415969370,6770,6770,6770,6770,0
|
|
20230721,160200,415969370,6770,6770,6770,6770,0
|
|
20230721,160100,415969370,6770,6770,6770,6770,0
|
|
20230721,160000,415969370,6770,6770,6770,6770,0
|
|
20230721,155900,415969370,6770,6770,6770,6770,0
|
|
20230721,155800,415969370,6770,6770,6770,6770,0
|
|
20230721,155700,415969370,6770,6770,6770,6770,0
|
|
20230721,155600,415969370,6770,6770,6770,6770,0
|
|
20230721,155500,415969370,6770,6770,6770,6770,0
|
|
20230721,155400,415969370,6770,6770,6770,6770,0
|
|
20230721,155300,415969370,6770,6770,6770,6770,0
|
|
20230721,155200,415969370,6770,6770,6770,6770,0
|
|
20230721,155100,415969370,6770,6770,6770,6770,0
|
|
20230721,155000,415969370,6770,6770,6770,6770,0
|
|
20230721,154900,415969370,6770,6770,6770,6770,0
|
|
20230721,154800,415969370,6770,6770,6770,6770,0
|
|
20230721,154700,415969370,6770,6770,6770,6770,0
|
|
20230721,154600,415969370,6770,6770,6770,6770,0
|
|
20230721,154500,415969370,6770,6770,6770,6770,0
|
|
20230721,154400,415969370,6770,6770,6770,6770,0
|
|
20230721,154300,415969370,6770,6770,6770,6770,0
|
|
20230721,154200,415969370,6770,6770,6770,6770,0
|
|
20230721,154100,415969370,6770,6770,6770,6770,0
|
|
20230721,154000,415969370,6770,6770,6770,6770,0
|
|
20230721,153900,415969370,6770,6770,6770,6770,400
|
|
20230721,153800,415969370,6770,6770,6770,6770,0
|
|
20230721,153700,415969370,6770,6770,6770,6770,0
|
|
20230721,153600,415969370,6770,6770,6770,6770,0
|
|
20230721,153500,415969370,6770,6770,6770,6770,0
|
|
20230721,153400,415969370,6770,6770,6770,6770,0
|
|
20230721,153300,415969370,6770,6770,6770,6770,0
|
|
20230721,153200,415969370,6770,6770,6770,6770,0
|
|
20230721,153100,415969370,6770,6770,6770,6770,0
|
|
20230721,153000,415969370,6770,6770,6770,6770,400
|
|
20230721,152900,413261370,6770,6770,6770,6770,0
|
|
20230721,152800,413261370,6770,6770,6770,6770,0
|
|
20230721,152700,413261370,6770,6770,6770,6770,0
|
|
20230721,152600,413261370,6770,6770,6770,6770,0
|
|
20230721,152500,413261370,6770,6770,6770,6770,0
|
|
20230721,152400,413261370,6770,6770,6770,6770,0
|
|
20230721,152300,413261370,6770,6770,6770,6770,0
|
|
20230721,152200,413261370,6770,6770,6770,6770,0
|
|
20230721,152100,413261370,6770,6770,6770,6770,0
|
|
20230721,152000,413261370,6770,6770,6770,6770,0
|
|
20230721,151900,413261370,6770,6830,6830,6770,124
|
|
20230721,151800,412419750,6830,6830,6830,6830,148
|
|
20230721,151700,411408910,6830,6830,6830,6830,0
|
|
20230721,151600,411408910,6830,6810,6830,6810,1070
|
|
20230721,151500,404100890,6810,6810,6830,6810,72
|
|
20230721,151400,403610550,6810,6810,6810,6810,0
|
|
20230721,151300,403610550,6810,6810,6810,6810,0
|
|
20230721,151200,403610550,6810,6810,6810,6810,3230
|
|
20230721,151100,381614250,6830,6760,6830,6760,72
|
|
20230721,151000,381124330,6810,6810,6810,6810,30
|
|
20230721,150900,380920030,6800,6790,6800,6790,556
|
|
20230721,150800,377144620,6790,6790,6790,6790,735
|
|
20230721,150700,372153970,6790,6790,6790,6790,0
|
|
20230721,150600,372153970,6790,6790,6790,6790,0
|
|
20230721,150500,372153970,6790,6790,6790,6790,0
|
|
20230721,150400,372153970,6790,6790,6790,6790,0
|
|
20230721,150300,372153970,6790,6790,6790,6790,0
|
|
20230721,150200,372153970,6790,6790,6790,6790,0
|
|
20230721,150100,372153970,6790,6790,6790,6790,0
|
|
20230721,150000,372153970,6790,6780,6790,6780,411
|
|
20230721,145900,369367120,6780,6780,6780,6780,0
|
|
20230721,145800,369367120,6780,6780,6780,6780,0
|
|
20230721,145700,369367120,6780,6780,6780,6780,0
|
|
20230721,145600,369367120,6780,6780,6780,6780,0
|
|
20230721,145500,369367120,6780,6770,6780,6770,530
|
|
20230721,145400,365773790,6770,6770,6770,6770,0
|
|
20230721,145300,365773790,6770,6770,6770,6770,0
|
|
20230721,145200,365773790,6770,6770,6770,6770,192
|
|
20230721,145100,364473950,6770,6770,6770,6770,0
|
|
20230721,145000,364473950,6770,6770,6770,6770,0
|
|
20230721,144900,364473950,6770,6750,6770,6750,458
|
|
20230721,144800,361382310,6740,6750,6750,6740,68
|
|
20230721,144700,360923510,6740,6740,6740,6740,102
|
|
20230721,144600,360236030,6740,6740,6740,6740,0
|
|
20230721,144500,360236030,6740,6740,6740,6740,30
|
|
20230721,144400,360033830,6750,6740,6750,6740,837
|
|
20230721,144300,354390360,6730,6730,6730,6730,0
|
|
20230721,144200,354390360,6730,6730,6730,6730,0
|
|
20230721,144100,354390360,6730,6730,6730,6730,0
|
|
20230721,144000,354390360,6730,6730,6730,6730,0
|
|
20230721,143900,354390360,6730,6730,6730,6730,0
|
|
20230721,143800,354390360,6730,6730,6730,6730,0
|
|
20230721,143700,354390360,6730,6730,6730,6730,0
|
|
20230721,143600,354390360,6730,6730,6730,6730,0
|
|
20230721,143500,354390360,6730,6730,6730,6730,20
|
|
20230721,143400,354255760,6730,6730,6730,6730,0
|
|
20230721,143300,354255760,6730,6720,6730,6720,2
|
|
20230721,143200,354242310,6730,6730,6730,6730,51
|
|
20230721,143100,353899080,6710,6710,6710,6710,0
|
|
20230721,143000,353899080,6710,6710,6710,6710,0
|
|
20230721,142900,353899080,6710,6710,6710,6710,0
|
|
20230721,142800,353899080,6710,6710,6710,6710,0
|
|
20230721,142700,353899080,6710,6710,6710,6710,0
|
|
20230721,142600,353899080,6710,6710,6710,6710,0
|
|
20230721,142500,353899080,6710,6710,6710,6710,0
|
|
20230721,142400,353899080,6710,6710,6710,6710,3
|
|
20230721,142300,353878950,6720,6720,6720,6720,26
|
|
20230721,142200,353704230,6720,6720,6720,6720,24
|
|
20230721,142100,353542950,6720,6720,6720,6720,453
|
|
20230721,142000,350498790,6720,6720,6720,6720,0
|
|
20230721,141900,350498790,6720,6720,6720,6720,0
|
|
20230721,141800,350498790,6720,6720,6720,6720,25
|
|
20230721,141700,350330790,6720,6720,6720,6720,0
|
|
20230721,141600,350330790,6720,6720,6720,6720,0
|
|
20230721,141500,350330790,6720,6720,6720,6720,0
|
|
20230721,141400,350330790,6720,6720,6720,6720,0
|
|
20230721,141300,350330790,6720,6720,6720,6720,0
|
|
20230721,141200,350330790,6720,6720,6720,6720,0
|
|
20230721,141100,350330790,6720,6720,6720,6720,0
|
|
20230721,141000,350330790,6720,6720,6720,6720,0
|
|
20230721,140900,350330790,6720,6720,6720,6720,0
|
|
20230721,140800,350330790,6720,6720,6720,6720,0
|
|
20230721,140700,350330790,6720,6720,6720,6720,0
|
|
20230721,140600,350330790,6720,6720,6720,6720,0
|
|
20230721,140500,350330790,6720,6720,6720,6720,0
|
|
20230721,140400,350330790,6720,6720,6720,6720,29
|
|
20230721,140300,350135910,6720,6720,6720,6720,14
|
|
20230721,140200,350041830,6720,6720,6720,6720,7
|
|
20230721,140100,349994790,6720,6720,6720,6720,12
|
|
20230721,140000,349914150,6710,6710,6710,6710,0
|
|
20230721,135900,349914150,6710,6710,6710,6710,3
|
|
20230721,135800,349894020,6730,6730,6730,6730,0
|
|
20230721,135700,349894020,6730,6730,6730,6730,0
|
|
20230721,135600,349894020,6730,6730,6730,6730,11
|
|
20230721,135500,349819990,6740,6740,6740,6740,0
|
|
20230721,135400,349819990,6740,6740,6740,6740,2
|
|
20230721,135300,349806510,6750,6730,6750,6730,931
|
|
20230721,135200,343534920,6730,6730,6730,6730,0
|
|
20230721,135100,343534920,6730,6730,6730,6730,0
|
|
20230721,135000,343534920,6730,6720,6730,6720,12
|
|
20230721,134900,343454270,6710,6710,6710,6710,59
|
|
20230721,134800,343058380,6700,6700,6700,6700,0
|
|
20230721,134700,343058380,6700,6710,6710,6700,300
|
|
20230721,134600,341048180,6720,6720,6720,6720,0
|
|
20230721,134500,341048180,6720,6720,6720,6720,0
|
|
20230721,134400,341048180,6720,6720,6720,6720,0
|
|
20230721,134300,341048180,6720,6720,6720,6720,0
|
|
20230721,134200,341048180,6720,6720,6720,6720,0
|
|
20230721,134100,341048180,6720,6720,6720,6720,0
|
|
20230721,134000,341048180,6720,6720,6720,6720,0
|
|
20230721,133900,341048180,6720,6720,6720,6720,190
|
|
20230721,133800,339771380,6710,6710,6710,6710,0
|
|
20230721,133700,339771380,6710,6700,6710,6700,220
|
|
20230721,133600,338297310,6700,6700,6700,6700,8
|
|
20230721,133500,338243710,6710,6710,6710,6710,193
|
|
20230721,133400,336948680,6720,6720,6720,6720,0
|
|
20230721,133300,336948680,6720,6720,6720,6720,0
|
|
20230721,133200,336948680,6720,6720,6720,6720,14
|
|
20230721,133100,336854600,6710,6710,6710,6710,0
|
|
20230721,133000,336854600,6710,6710,6710,6710,0
|
|
20230721,132900,336854600,6710,6710,6710,6710,0
|
|
20230721,132800,336854600,6710,6710,6710,6710,338
|
|
20230721,132700,334586620,6700,6700,6700,6700,0
|
|
20230721,132600,334586620,6700,6720,6720,6700,100
|
|
20230721,132500,333915820,6730,6730,6730,6730,1
|
|
20230721,132400,333909090,6730,6740,6740,6730,1247
|
|
20230721,132300,325516380,6750,6750,6750,6750,0
|
|
20230721,132200,325516380,6750,6750,6750,6750,0
|
|
20230721,132100,325516380,6750,6750,6750,6750,0
|
|
20230721,132000,325516380,6750,6750,6750,6750,0
|
|
20230721,131900,325516380,6750,6750,6750,6750,0
|
|
20230721,131800,325516380,6750,6750,6750,6750,662
|
|
20230721,131700,321047880,6750,6750,6750,6750,0
|
|
20230721,131600,321047880,6750,6760,6760,6750,212
|
|
20230721,131500,319615880,6770,6790,6790,6770,525
|
|
20230721,131400,316060030,6820,6820,6820,6820,0
|
|
20230721,131300,316060030,6820,6820,6820,6820,0
|
|
20230721,131200,316060030,6820,6820,6820,6820,1
|
|
20230721,131100,316053210,6820,6820,6820,6820,0
|
|
20230721,131000,316053210,6820,6820,6820,6820,0
|
|
20230721,130900,316053210,6820,6820,6820,6820,0
|
|
20230721,130800,316053210,6820,6820,6820,6820,23
|
|
20230721,130700,315896350,6820,6820,6820,6820,0
|
|
20230721,130600,315896350,6820,6820,6820,6820,0
|
|
20230721,130500,315896350,6820,6820,6820,6820,0
|
|
20230721,130400,315896350,6820,6820,6820,6820,0
|
|
20230721,130300,315896350,6820,6820,6820,6820,0
|
|
20230721,130200,315896350,6820,6820,6820,6820,1
|
|
20230721,130100,315889530,6770,6770,6770,6770,0
|
|
20230721,130000,315889530,6770,6770,6770,6770,0
|
|
20230721,125900,315889530,6770,6770,6770,6770,40
|
|
20230721,125800,315618730,6750,6840,6840,6750,1541
|
|
20230721,125700,305163860,6840,6840,6840,6840,0
|
|
20230721,125600,305163860,6840,6840,6840,6840,0
|
|
20230721,125500,305163860,6840,6840,6840,6840,0
|
|
20230721,125400,305163860,6840,6840,6840,6840,0
|
|
20230721,125300,305163860,6840,6840,6840,6840,0
|
|
20230721,125200,305163860,6840,6840,6840,6840,0
|
|
20230721,125100,305163860,6840,6840,6840,6840,0
|
|
20230721,125000,305163860,6840,6840,6840,6840,10
|
|
20230721,124900,305095460,6840,6840,6840,6840,1
|
|
20230721,124800,305088620,6810,6810,6810,6810,0
|
|
20230721,124700,305088620,6810,6810,6810,6810,0
|
|
20230721,124600,305088620,6810,6810,6810,6810,0
|
|
20230721,124500,305088620,6810,6830,6830,6810,227
|
|
20230721,124400,303540210,6830,6830,6830,6830,1
|
|
20230721,124300,303533380,6860,6860,6860,6860,0
|
|
20230721,124200,303533380,6860,6860,6860,6860,0
|
|
20230721,124100,303533380,6860,6860,6860,6860,0
|
|
20230721,124000,303533380,6860,6860,6860,6860,0
|
|
20230721,123900,303533380,6860,6860,6860,6860,0
|
|
20230721,123800,303533380,6860,6840,6860,6840,27
|
|
20230721,123700,303348380,6840,6840,6840,6840,0
|
|
20230721,123600,303348380,6840,6840,6840,6840,0
|
|
20230721,123500,303348380,6840,6840,6840,6840,0
|
|
20230721,123400,303348380,6840,6840,6840,6840,1
|
|
20230721,123300,303341540,6830,6830,6830,6830,0
|
|
20230721,123200,303341540,6830,6830,6830,6830,0
|
|
20230721,123100,303341540,6830,6830,6830,6830,3
|
|
20230721,123000,303321050,6830,6830,6830,6830,0
|
|
20230721,122900,303321050,6830,6830,6830,6830,0
|
|
20230721,122800,303321050,6830,6830,6830,6830,0
|
|
20230721,122700,303321050,6830,6830,6830,6830,155
|
|
20230721,122600,302262400,6830,6830,6830,6830,0
|
|
20230721,122500,302262400,6830,6830,6830,6830,0
|
|
20230721,122400,302262400,6830,6830,6830,6830,55
|
|
20230721,122300,301886750,6830,6850,6850,6830,168
|
|
20230721,122200,300737710,6860,6860,6860,6860,0
|
|
20230721,122100,300737710,6860,6860,6860,6860,0
|
|
20230721,122000,300737710,6860,6860,6860,6860,7
|
|
20230721,121900,300689690,6860,6860,6860,6860,4
|
|
20230721,121800,300662250,6860,6860,6860,6860,4
|
|
20230721,121700,300634810,6860,6860,6860,6860,122
|
|
20230721,121600,299797890,6860,6860,6860,6860,0
|
|
20230721,121500,299797890,6860,6860,6860,6860,0
|
|
20230721,121400,299797890,6860,6860,6860,6860,0
|
|
20230721,121300,299797890,6860,6860,6860,6860,0
|
|
20230721,121200,299797890,6860,6860,6860,6860,0
|
|
20230721,121100,299797890,6860,6860,6860,6860,0
|
|
20230721,121000,299797890,6860,6830,6860,6830,13
|
|
20230721,120900,299709070,6860,6860,6860,6860,5
|
|
20230721,120800,299674770,6860,6860,6860,6860,0
|
|
20230721,120700,299674770,6860,6860,6860,6860,0
|
|
20230721,120600,299674770,6860,6860,6860,6860,10
|
|
20230721,120500,299606170,6860,6860,6860,6860,1
|
|
20230721,120400,299599310,6870,6870,6870,6870,0
|
|
20230721,120300,299599310,6870,6870,6870,6870,0
|
|
20230721,120200,299599310,6870,6870,6870,6870,0
|
|
20230721,120100,299599310,6870,6870,6870,6870,0
|
|
20230721,120000,299599310,6870,6870,6870,6870,0
|
|
20230721,115900,299599310,6870,6870,6870,6870,0
|
|
20230721,115800,299599310,6870,6870,6870,6870,0
|
|
20230721,115700,299599310,6870,6870,6870,6870,1
|
|
20230721,115600,299592440,6810,6840,6850,6810,751
|
|
20230721,115500,294477300,6810,6810,6810,6810,0
|
|
20230721,115400,294477300,6810,6810,6810,6810,0
|
|
20230721,115300,294477300,6810,6810,6810,6810,715
|
|
20230721,115200,289608150,6800,6800,6800,6800,2
|
|
20230721,115100,289594550,6800,6810,6810,6800,63
|
|
20230721,115000,289165610,6840,6820,6840,6820,12
|
|
20230721,114900,289083550,6810,6820,6820,6810,179
|
|
20230721,114800,287864060,6850,6850,6850,6850,0
|
|
20230721,114700,287864060,6850,6850,6850,6850,0
|
|
20230721,114600,287864060,6850,6850,6850,6850,0
|
|
20230721,114500,287864060,6850,6850,6850,6850,0
|
|
20230721,114400,287864060,6850,6850,6850,6850,31
|
|
20230721,114300,287651710,6870,6870,6870,6870,0
|
|
20230721,114200,287651710,6870,6870,6870,6870,0
|
|
20230721,114100,287651710,6870,6860,6870,6860,40
|
|
20230721,114000,287377280,6860,6860,6860,6860,0
|
|
20230721,113900,287377280,6860,6860,6860,6860,0
|
|
20230721,113800,287377280,6860,6860,6860,6860,0
|
|
20230721,113700,287377280,6860,6860,6860,6860,0
|
|
20230721,113600,287377280,6860,6860,6860,6860,100
|
|
20230721,113500,286691280,6860,6860,6860,6860,0
|
|
20230721,113400,286691280,6860,6860,6860,6860,1
|
|
20230721,113300,286684420,6860,6860,6860,6860,9
|
|
20230721,113200,286622680,6850,6850,6850,6850,3
|
|
20230721,113100,286602130,6850,6850,6850,6850,51
|
|
20230721,113000,286252780,6850,6850,6850,6850,0
|
|
20230721,112900,286252780,6850,6850,6850,6850,1
|
|
20230721,112800,286245930,6860,6860,6860,6860,0
|
|
20230721,112700,286245930,6860,6860,6860,6860,34
|
|
20230721,112600,286012690,6860,6860,6860,6860,15
|
|
20230721,112500,285909790,6860,6860,6860,6860,0
|
|
20230721,112400,285909790,6860,6860,6860,6860,0
|
|
20230721,112300,285909790,6860,6850,6860,6850,12
|
|
20230721,112200,285827510,6860,6860,6860,6860,0
|
|
20230721,112100,285827510,6860,6860,6860,6860,0
|
|
20230721,112000,285827510,6860,6860,6860,6860,0
|
|
20230721,111900,285827510,6860,6860,6860,6860,0
|
|
20230721,111800,285827510,6860,6820,6860,6820,102
|
|
20230721,111700,285131640,6830,6820,6830,6820,11
|
|
20230721,111600,285056520,6820,6830,6830,6820,17
|
|
20230721,111500,284940530,6830,6830,6830,6830,12
|
|
20230721,111400,284858570,6830,6830,6830,6820,314
|
|
20230721,111300,282714050,6830,6830,6830,6830,7
|
|
20230721,111200,282666240,6830,6830,6830,6830,120
|
|
20230721,111100,281846640,6840,6840,6840,6840,75
|
|
20230721,111000,281333640,6850,6850,6850,6850,5
|
|
20230721,110900,281299390,6860,6860,6860,6850,156
|
|
20230721,110800,280229880,6860,6860,6860,6860,3
|
|
20230721,110700,280209300,6860,6860,6860,6860,3
|
|
20230721,110600,280188720,6860,6860,6860,6850,103
|
|
20230721,110500,279482160,6860,6860,6860,6860,0
|
|
20230721,110400,279482160,6860,6860,6860,6860,1
|
|
20230721,110300,279475300,6850,6850,6850,6850,0
|
|
20230721,110200,279475300,6850,6850,6850,6850,0
|
|
20230721,110100,279475300,6850,6850,6850,6850,0
|
|
20230721,110000,279475300,6850,6850,6850,6850,14
|
|
20230721,105900,279379400,6850,6860,6870,6850,75
|
|
20230721,105800,278864730,6860,6860,6860,6860,33
|
|
20230721,105700,278638350,6860,6860,6860,6860,45
|
|
20230721,105600,278329650,6860,6860,6860,6860,32
|
|
20230721,105500,278110130,6860,6860,6860,6860,51
|
|
20230721,105400,277760270,6860,6840,6860,6840,98
|
|
20230721,105300,277088460,6840,6840,6840,6840,83
|
|
20230721,105200,276520740,6840,6840,6840,6840,33
|
|
20230721,105100,276295020,6840,6830,6850,6830,49
|
|
20230721,105000,275959880,6840,6830,6840,6830,40
|
|
20230721,104900,275686520,6830,6830,6830,6830,44
|
|
20230721,104800,275386000,6840,6840,6850,6840,142
|
|
20230721,104700,274413690,6850,6850,6850,6840,191
|
|
20230721,104600,273105740,6850,6850,6850,6850,33
|
|
20230721,104500,272879690,6850,6850,6850,6850,37
|
|
20230721,104400,272626240,6850,6850,6860,6840,137
|
|
20230721,104300,271687900,6840,6850,6850,6840,326
|
|
20230721,104200,269455040,6850,6840,6850,6840,107
|
|
20230721,104100,268722840,6840,6840,6840,6840,42
|
|
20230721,104000,268435560,6840,6840,6840,6840,46
|
|
20230721,103900,268120920,6840,6840,6840,6840,32
|
|
20230721,103800,267902040,6840,6840,6850,6840,56
|
|
20230721,103700,267518900,6840,6850,6850,6840,152
|
|
20230721,103600,266477790,6850,6840,6850,6840,44
|
|
20230721,103500,266176510,6840,6850,6850,6840,378
|
|
20230721,103400,263589310,6850,6850,6850,6850,95
|
|
20230721,103300,262938560,6850,6850,6850,6850,32
|
|
20230721,103200,262719360,6850,6860,6860,6850,70
|
|
20230721,103100,262239850,6850,6850,6850,6850,20
|
|
20230721,103000,262102850,6850,6840,6850,6840,72
|
|
20230721,102900,261610260,6850,6860,6870,6850,2565
|
|
20230721,102800,244032960,6860,6870,6920,6860,1164
|
|
20230721,102700,236047150,6870,6860,6920,6860,209
|
|
20230721,102600,234611290,6860,6870,6920,6860,128
|
|
20230721,102500,233732360,6920,6870,6920,6860,174
|
|
20230721,102400,232536930,6870,6900,6910,6870,483
|
|
20230721,102300,229203420,6890,6880,6890,6880,167
|
|
20230721,102200,228053870,6880,6920,6920,6870,164
|
|
20230721,102100,226926480,6870,6880,6920,6870,164
|
|
20230721,102000,225798530,6880,6880,6920,6880,205
|
|
20230721,101900,224387730,6880,6890,6890,6880,157
|
|
20230721,101800,223306600,6890,6890,6920,6890,159
|
|
20230721,101700,222211060,6890,6900,6920,6890,177
|
|
20230721,101600,220990990,6900,6900,6910,6900,479
|
|
20230721,101500,217684450,6900,6900,6920,6890,192
|
|
20230721,101400,216358960,6890,6900,6910,6890,277
|
|
20230721,101300,214448880,6890,6900,6900,6890,870
|
|
20230721,101200,208446500,6890,6900,6900,6890,158
|
|
20230721,101100,207357300,6880,6860,6880,6860,195
|
|
20230721,101000,206018600,6860,6860,6910,6860,557
|
|
20230721,100900,202185830,6910,6920,6920,6860,141
|
|
20230721,100800,201218110,6920,6900,6920,6890,139
|
|
20230721,100700,200260320,6900,6890,6920,6890,146
|
|
20230721,100600,199253630,6890,6860,6920,6860,373
|
|
20230721,100500,196678480,6860,6900,6900,6860,2718
|
|
20230721,100400,177942740,6900,6990,7000,6900,1681
|
|
20230721,100300,166224720,6990,6880,7030,6880,3324
|
|
20230721,100200,142987730,6880,6880,6900,6880,26
|
|
20230721,100100,142808830,6880,6880,6880,6880,25
|
|
20230721,100000,142636830,6880,6860,6930,6860,73
|
|
20230721,095900,142132970,6860,6870,6910,6860,78
|
|
20230721,095800,141597330,6870,6870,6910,6870,67
|
|
20230721,095700,141137000,6870,6890,6940,6870,396
|
|
20230721,095600,138397550,6870,6860,6930,6860,311
|
|
20230721,095500,136248260,6860,6870,6920,6860,138
|
|
20230721,095400,135296610,6870,6860,6940,6860,565
|
|
20230721,095300,131392250,6860,6890,6890,6860,224
|
|
20230721,095200,129854100,6890,6880,6910,6880,422
|
|
20230721,095100,126943390,6860,6840,6890,6840,3270
|
|
20230721,095000,104484060,6840,6840,6840,6840,85
|
|
20230721,094900,103902660,6840,6840,6840,6840,55
|
|
20230721,094800,103526460,6840,6860,6860,6830,92
|
|
20230721,094700,102896600,6820,6820,6860,6820,53
|
|
20230721,094600,102534350,6860,6830,6860,6820,309
|
|
20230721,094500,100416660,6840,6840,6840,6810,22
|
|
20230721,094400,100266780,6840,6840,6850,6840,550
|
|
20230721,094300,96500780,6850,6850,6850,6850,784
|
|
20230721,094200,91130380,6850,6850,6850,6850,355
|
|
20230721,094100,88698630,6850,6850,6860,6850,522
|
|
20230721,094000,85122920,6860,6870,6870,6860,291
|
|
20230721,093900,83125760,6870,6850,6870,6850,518
|
|
20230721,093800,79570870,6850,6840,6850,6810,911
|
|
20230721,093700,73340910,6840,6840,6840,6840,147
|
|
20230721,093600,72335430,6840,6840,6850,6840,224
|
|
20230721,093500,70803200,6830,6810,6830,6810,568
|
|
20230721,093400,66929870,6810,6790,6810,6790,1295
|
|
20230721,093300,58122980,6760,6760,6760,6760,271
|
|
20230721,093200,56291020,6790,6790,6810,6790,776
|
|
20230721,093100,51015970,6790,6770,6790,6760,900
|
|
20230721,093000,44925970,6760,6770,6770,6760,614
|
|
20230721,092900,40770190,6770,6760,6770,6760,84
|
|
20230721,092800,40201620,6760,6740,6760,6740,239
|
|
20230721,092700,38588310,6750,6770,6770,6750,36
|
|
20230721,092600,38344810,6770,6800,6810,6770,305
|
|
20230721,092500,36269110,6810,6740,6810,6740,2516
|
|
20230721,092400,19258420,6730,6730,6730,6730,196
|
|
20230721,092300,17939340,6730,6690,6730,6690,371
|
|
20230721,092200,15447500,6660,6660,6660,6660,150
|
|
20230721,092100,14448500,6680,6680,6680,6680,100
|
|
20230721,092000,13780500,6680,6660,6680,6660,254
|
|
20230721,091900,12086160,6610,6610,6610,6610,0
|
|
20230721,091800,12086160,6610,6630,6630,6610,50
|
|
20230721,091700,11754820,6680,6660,6680,6600,790
|
|
20230721,091600,6485510,6660,6640,6660,6640,112
|
|
20230721,091500,5741210,6660,6650,6660,6650,13
|
|
20230721,091400,5654660,6640,6640,6640,6640,41
|
|
20230721,091300,5382420,6590,6590,6590,6590,50
|
|
20230721,091200,5052920,6580,6580,6580,6580,0
|
|
20230721,091100,5052920,6580,6580,6580,6580,0
|
|
20230721,091000,5052920,6580,6580,6580,6580,0
|
|
20230721,090900,5052920,6580,6580,6580,6580,0
|
|
20230721,090800,5052920,6580,6580,6580,6580,0
|
|
20230721,090700,5052920,6580,6580,6580,6580,200
|
|
20230721,090600,3736920,6610,6610,6610,6610,0
|
|
20230721,090500,3736920,6610,6570,6610,6570,108
|
|
20230721,090400,3024400,6560,6600,6600,6560,283
|
|
20230721,090300,1163360,6610,6610,6610,6610,74
|
|
20230721,090200,674220,6610,6610,6610,6610,0
|
|
20230721,090100,674220,6610,6610,6610,6610,26
|
|
20230721,090000,502360,6610,6610,6610,6610,76
|